|
Closing price on 5/6/2024
|
|
| Open |
59.30 |
| High |
61.60 |
| Low |
59.30 |
| Volume |
1,684,300 |
| Split-adjusted Price |
46.54 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+2.00 / +3.39%
|
59.30
|
61.60
|
59.30
|
61.00
|
60.78
|
46.54
|
1,684,300
|
|
|
5/3/2024
|
-0.30 / -0.51%
|
59.50
|
59.80
|
58.80
|
59.00
|
59.25
|
45.01
|
1,416,100
|
|
|
5/2/2024
|
+0.30 / +0.51%
|
60.00
|
61.00
|
59.30
|
59.30
|
59.99
|
45.24
|
1,576,900
|
|
|
4/26/2024
|
+0.70 / +1.20%
|
57.30
|
59.90
|
57.30
|
59.00
|
59.10
|
45.01
|
1,664,700
|
|
|
4/25/2024
|
-0.40 / -0.68%
|
58.70
|
59.50
|
57.80
|
58.30
|
58.53
|
44.48
|
1,457,500
|
|
|
4/24/2024
|
+3.70 / +6.73%
|
56.00
|
58.70
|
56.00
|
58.70
|
57.57
|
44.78
|
2,294,500
|
|
|
4/23/2024
|
-1.50 / -2.65%
|
56.60
|
56.80
|
54.80
|
55.00
|
55.66
|
41.96
|
1,506,500
|
|
|
4/22/2024
|
+3.00 / +5.61%
|
54.60
|
56.50
|
54.30
|
56.50
|
55.62
|
43.10
|
1,816,000
|
|
|
4/19/2024
|
-2.10 / -3.78%
|
54.50
|
57.00
|
52.30
|
53.50
|
54.49
|
40.81
|
3,236,700
|
|
|
4/17/2024
|
-3.40 / -5.76%
|
59.30
|
59.30
|
55.60
|
55.60
|
57.01
|
42.42
|
1,732,000
|
|
|
4/16/2024
|
-0.20 / -0.34%
|
58.50
|
59.00
|
55.90
|
59.00
|
57.62
|
45.01
|
3,346,000
|
|
|
4/15/2024
|
-4.40 / -6.92%
|
63.50
|
63.80
|
59.20
|
59.20
|
61.43
|
45.16
|
2,373,100
|
|
|
4/12/2024
|
+0.80 / +1.27%
|
63.50
|
63.60
|
62.60
|
63.60
|
63.10
|
48.52
|
958,900
|
|
|
4/11/2024
|
+0.80 / +1.29%
|
61.10
|
63.40
|
61.10
|
62.80
|
62.54
|
47.91
|
1,560,700
|
|
|
4/10/2024
|
-0.50 / -0.80%
|
62.90
|
63.40
|
62.00
|
62.00
|
62.68
|
47.30
|
1,040,700
|
|
|
4/9/2024
|
+1.30 / +2.12%
|
61.50
|
63.00
|
61.00
|
62.50
|
62.07
|
47.68
|
1,908,900
|
|
|
4/8/2024
|
-2.60 / -4.08%
|
63.50
|
63.90
|
61.20
|
61.20
|
62.39
|
46.69
|
2,426,700
|
|
|
4/5/2024
|
-2.00 / -3.04%
|
65.00
|
65.30
|
63.80
|
63.80
|
64.47
|
48.67
|
2,661,100
|
|
|
4/4/2024
|
+0.20 / +0.30%
|
65.30
|
66.90
|
65.30
|
65.80
|
66.01
|
50.20
|
2,080,800
|
|
|
4/3/2024
|
-1.80 / -2.67%
|
67.40
|
68.00
|
65.30
|
65.60
|
66.71
|
50.05
|
2,693,100
|
|
|
4/2/2024
|
+1.70 / +2.59%
|
65.70
|
67.80
|
64.90
|
67.40
|
66.41
|
51.42
|
2,616,200
|
|
|
4/1/2024
|
-0.40 / -0.61%
|
66.20
|
67.00
|
65.50
|
65.70
|
66.03
|
50.12
|
1,423,900
|
|
|
3/29/2024
|
+0.30 / +0.46%
|
66.80
|
68.50
|
66.10
|
66.10
|
67.26
|
50.43
|
2,729,000
|
|
|
3/28/2024
|
+0.20 / +0.30%
|
66.60
|
67.40
|
65.80
|
65.80
|
66.44
|
50.20
|
2,226,000
|
|
|
3/27/2024
|
+0.50 / +0.77%
|
65.10
|
66.80
|
65.10
|
65.60
|
65.90
|
50.05
|
1,760,900
|
|
|
3/26/2024
|
+0.30 / +0.46%
|
64.80
|
65.50
|
64.50
|
65.10
|
64.87
|
49.66
|
1,793,000
|
|
|
3/25/2024
|
-2.20 / -3.28%
|
67.10
|
67.60
|
64.60
|
64.80
|
65.81
|
49.43
|
2,164,100
|
|
|
3/22/2024
|
+0.70 / +1.06%
|
66.80
|
68.30
|
65.60
|
67.00
|
66.61
|
51.11
|
2,722,500
|
|
|
3/21/2024
|
+0.50 / +0.76%
|
66.40
|
66.50
|
65.10
|
66.30
|
65.85
|
50.58
|
2,466,300
|
|
|
3/20/2024
|
+1.60 / +2.49%
|
64.10
|
66.50
|
64.10
|
65.80
|
65.44
|
50.20
|
2,812,600
|
|
|
|